Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Apr 2024 | 0.4650 | 0.4650 | 0.4650 | 0.4650 | 0.4650 | - |
17 Apr 2024 | 0.4900 | 0.4900 | 0.4600 | 0.4650 | 0.4650 | 300,228 |
16 Apr 2024 | 0.4950 | 0.5000 | 0.4725 | 0.5000 | 0.5000 | 209,129 |
15 Apr 2024 | 0.4650 | 0.5050 | 0.4650 | 0.5050 | 0.5050 | 467,872 |
12 Apr 2024 | 0.4700 | 0.4950 | 0.4700 | 0.4950 | 0.4950 | 262,287 |
11 Apr 2024 | 0.4600 | 0.4750 | 0.4550 | 0.4550 | 0.4550 | 124,091 |
10 Apr 2024 | 0.4600 | 0.4750 | 0.4550 | 0.4600 | 0.4600 | 342,124 |
09 Apr 2024 | 0.5100 | 0.5100 | 0.4750 | 0.4750 | 0.4750 | 569,235 |
08 Apr 2024 | 0.4900 | 0.5200 | 0.4850 | 0.5150 | 0.5150 | 1,461,304 |
05 Apr 2024 | 0.4850 | 0.4850 | 0.4850 | 0.4850 | 0.4850 | - |
04 Apr 2024 | 0.4850 | 0.4850 | 0.4850 | 0.4850 | 0.4850 | - |
03 Apr 2024 | 0.4900 | 0.5000 | 0.4850 | 0.4850 | 0.4850 | 708,664 |
02 Apr 2024 | 0.4800 | 0.5000 | 0.4775 | 0.4900 | 0.4900 | 802,970 |
28 Mar 2024 | 0.4400 | 0.5000 | 0.4250 | 0.5000 | 0.5000 | 8,309,040 |
27 Mar 2024 | 0.4200 | 0.4450 | 0.4200 | 0.4400 | 0.4400 | 723,387 |
26 Mar 2024 | 0.4050 | 0.4350 | 0.4000 | 0.4300 | 0.4300 | 750,631 |
25 Mar 2024 | 0.4300 | 0.4300 | 0.4100 | 0.4100 | 0.4100 | 301,525 |
22 Mar 2024 | 0.4300 | 0.4300 | 0.4125 | 0.4300 | 0.4300 | 191,799 |
21 Mar 2024 | 0.4200 | 0.4350 | 0.4050 | 0.4300 | 0.4300 | 914,545 |
20 Mar 2024 | 0.4250 | 0.4250 | 0.4100 | 0.4100 | 0.4100 | 254,764 |
19 Mar 2024 | 0.4150 | 0.4200 | 0.4050 | 0.4200 | 0.4200 | 121,410 |
18 Mar 2024 | 0.4100 | 0.4500 | 0.4000 | 0.4150 | 0.4150 | 951,079 |
15 Mar 2024 | 0.3950 | 0.4050 | 0.3850 | 0.4050 | 0.4050 | 186,767 |
14 Mar 2024 | 0.3700 | 0.3950 | 0.3550 | 0.3800 | 0.3800 | 374,751 |
13 Mar 2024 | 0.3900 | 0.4100 | 0.3850 | 0.3950 | 0.3950 | 84,878 |
12 Mar 2024 | 0.4100 | 0.4150 | 0.3900 | 0.3900 | 0.3900 | 151,055 |
11 Mar 2024 | 0.3950 | 0.4200 | 0.3850 | 0.4200 | 0.4200 | 92,720 |
08 Mar 2024 | 0.4100 | 0.4200 | 0.4000 | 0.4000 | 0.4000 | 210,720 |
07 Mar 2024 | 0.3850 | 0.3900 | 0.3750 | 0.3900 | 0.3900 | 105,679 |
06 Mar 2024 | 0.3800 | 0.3800 | 0.3650 | 0.3750 | 0.3750 | 376,346 |
05 Mar 2024 | 0.3800 | 0.3850 | 0.3800 | 0.3800 | 0.3800 | 372,339 |
04 Mar 2024 | 0.3900 | 0.4000 | 0.3800 | 0.3800 | 0.3800 | 441,456 |
01 Mar 2024 | 0.3900 | 0.3900 | 0.3800 | 0.3800 | 0.3800 | 393,539 |
29 Feb 2024 | 0.4000 | 0.4000 | 0.3800 | 0.4000 | 0.4000 | 364,531 |
28 Feb 2024 | 0.3900 | 0.4000 | 0.3900 | 0.3950 | 0.3950 | 429,135 |
27 Feb 2024 | 0.3800 | 0.3975 | 0.3800 | 0.3800 | 0.3800 | 256,353 |
26 Feb 2024 | 0.3950 | 0.4000 | 0.3700 | 0.3700 | 0.3700 | 583,982 |
23 Feb 2024 | 0.4250 | 0.4300 | 0.4050 | 0.4050 | 0.4050 | 641,505 |
22 Feb 2024 | 0.4400 | 0.4400 | 0.4250 | 0.4300 | 0.4300 | 291,515 |
21 Feb 2024 | 0.4550 | 0.4550 | 0.4250 | 0.4400 | 0.4400 | 539,995 |
20 Feb 2024 | 0.4800 | 0.4800 | 0.4600 | 0.4600 | 0.4600 | 319,462 |
19 Feb 2024 | 0.4750 | 0.4800 | 0.4600 | 0.4800 | 0.4800 | 601,883 |
16 Feb 2024 | 0.4500 | 0.4800 | 0.4350 | 0.4700 | 0.4700 | 541,046 |
15 Feb 2024 | 0.4450 | 0.4450 | 0.4350 | 0.4400 | 0.4400 | 235,791 |
14 Feb 2024 | 0.4450 | 0.4500 | 0.4350 | 0.4500 | 0.4500 | 430,939 |
13 Feb 2024 | 0.4600 | 0.4650 | 0.4500 | 0.4500 | 0.4500 | 861,010 |
12 Feb 2024 | 0.4750 | 0.4750 | 0.4550 | 0.4650 | 0.4650 | 293,070 |
09 Feb 2024 | 0.4750 | 0.4800 | 0.4550 | 0.4650 | 0.4650 | 1,595,360 |
08 Feb 2024 | 0.5000 | 0.5150 | 0.5000 | 0.5000 | 0.5000 | 836,611 |
07 Feb 2024 | 0.4850 | 0.5000 | 0.4850 | 0.5000 | 0.5000 | 417,173 |
06 Feb 2024 | 0.4900 | 0.4900 | 0.4800 | 0.4850 | 0.4850 | 714,890 |
05 Feb 2024 | 0.5050 | 0.5100 | 0.4750 | 0.4850 | 0.4850 | 1,133,481 |
02 Feb 2024 | 0.5050 | 0.5150 | 0.4875 | 0.5150 | 0.5150 | 2,726,716 |
01 Feb 2024 | 0.5000 | 0.5000 | 0.4700 | 0.4800 | 0.4800 | 973,338 |
31 Jan 2024 | 0.4900 | 0.5050 | 0.4875 | 0.5050 | 0.5050 | 1,700,846 |
30 Jan 2024 | 0.4900 | 0.4900 | 0.4650 | 0.4850 | 0.4850 | 1,016,576 |
29 Jan 2024 | 0.4600 | 0.5050 | 0.4600 | 0.4800 | 0.4800 | 1,625,519 |
25 Jan 2024 | 0.4750 | 0.4750 | 0.4450 | 0.4550 | 0.4550 | 3,240,888 |
24 Jan 2024 | 0.5100 | 0.5100 | 0.4800 | 0.4800 | 0.4800 | 967,093 |
23 Jan 2024 | 0.5000 | 0.5050 | 0.4900 | 0.5050 | 0.5050 | 558,919 |
22 Jan 2024 | 0.5250 | 0.5350 | 0.4950 | 0.5000 | 0.5000 | 1,971,338 |
19 Jan 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | - |
18 Jan 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | - |
17 Jan 2024 | 0.6200 | 0.6950 | 0.5900 | 0.6000 | 0.6000 | 3,436,455 |
16 Jan 2024 | 0.6050 | 0.6500 | 0.5900 | 0.6000 | 0.6000 | 3,350,345 |
15 Jan 2024 | 0.5500 | 0.5650 | 0.5450 | 0.5550 | 0.5550 | 1,150,192 |
12 Jan 2024 | 0.5300 | 0.5400 | 0.5150 | 0.5250 | 0.5250 | 571,392 |
11 Jan 2024 | 0.5350 | 0.5425 | 0.5050 | 0.5100 | 0.5100 | 477,794 |
10 Jan 2024 | 0.5000 | 0.5600 | 0.4900 | 0.5300 | 0.5300 | 654,037 |
09 Jan 2024 | 0.4950 | 0.5050 | 0.4750 | 0.4900 | 0.4900 | 306,115 |
08 Jan 2024 | 0.5100 | 0.5200 | 0.4800 | 0.5000 | 0.5000 | 172,032 |
05 Jan 2024 | 0.5200 | 0.5200 | 0.5000 | 0.5200 | 0.5200 | 224,783 |
04 Jan 2024 | 0.5000 | 0.5200 | 0.4850 | 0.5200 | 0.5200 | 123,744 |
03 Jan 2024 | 0.4800 | 0.5050 | 0.4700 | 0.5050 | 0.5050 | 224,178 |
02 Jan 2024 | 0.4700 | 0.4800 | 0.4650 | 0.4800 | 0.4800 | 77,603 |
29 Dec 2023 | 0.4750 | 0.4850 | 0.4700 | 0.4700 | 0.4700 | 137,156 |
28 Dec 2023 | 0.4900 | 0.5100 | 0.4675 | 0.4700 | 0.4700 | 209,888 |
27 Dec 2023 | 0.5100 | 0.5100 | 0.4800 | 0.4950 | 0.4950 | 60,522 |
22 Dec 2023 | 0.5000 | 0.5150 | 0.4750 | 0.5100 | 0.5100 | 46,625 |
21 Dec 2023 | 0.4550 | 0.5150 | 0.4550 | 0.5150 | 0.5150 | 36,408 |
20 Dec 2023 | 0.4450 | 0.5050 | 0.4400 | 0.5050 | 0.5050 | 218,702 |
19 Dec 2023 | 0.4550 | 0.4550 | 0.4550 | 0.4550 | 0.4550 | 108,657 |
18 Dec 2023 | 0.4300 | 0.4500 | 0.4300 | 0.4350 | 0.4350 | 81,740 |
15 Dec 2023 | 0.4650 | 0.4700 | 0.4100 | 0.4250 | 0.4250 | 301,126 |
14 Dec 2023 | 0.4650 | 0.4650 | 0.4300 | 0.4600 | 0.4600 | 301,713 |
13 Dec 2023 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | - |
12 Dec 2023 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | - |
11 Dec 2023 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | - |
08 Dec 2023 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | - |
07 Dec 2023 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | - |
06 Dec 2023 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | - |
05 Dec 2023 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | - |
05 Dec 2023 | 1:50 Stock split | |||||
04 Dec 2023 | 0.5000 | 0.5500 | 0.5000 | 0.5000 | 0.5000 | 173,887 |
01 Dec 2023 | 0.5000 | 0.5500 | 0.5000 | 0.5000 | 0.5000 | 173,052 |
30 Nov 2023 | 0.5000 | 0.5250 | 0.4500 | 0.4500 | 0.4500 | 847,309 |
29 Nov 2023 | 0.6000 | 0.6000 | 0.5000 | 0.5000 | 0.5000 | 129,355 |
28 Nov 2023 | 0.6000 | 0.6000 | 0.5500 | 0.6000 | 0.6000 | 49,839 |
27 Nov 2023 | 0.5500 | 0.6000 | 0.5500 | 0.5500 | 0.5500 | 2,789 |
24 Nov 2023 | 0.5500 | 0.6000 | 0.5500 | 0.6000 | 0.6000 | 152,851 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |